日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

メディパルホールディングス(7459)の株価時系列情報

メディパルホールディングス(7459)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2020/12/30 1,970 1,978 1,938 1,938 571,700
2020/12/29 1,959 1,986 1,953 1,961 567,900
2020/12/28 1,940 1,947 1,914 1,929 373,200
2020/12/25 1,953 1,959 1,930 1,944 375,800
2020/12/24 1,954 1,969 1,935 1,944 374,100
2020/12/23 1,967 1,970 1,934 1,941 346,400
2020/12/22 1,987 1,989 1,956 1,967 423,100
2020/12/21 2,005 2,020 1,995 2,008 324,200
2020/12/18 2,000 2,011 1,989 2,011 632,100
2020/12/17 2,000 2,004 1,979 2,001 470,000
2020/12/16 2,026 2,035 2,004 2,016 372,000
2020/12/15 2,029 2,046 2,021 2,029 421,300
2020/12/14 2,036 2,080 2,033 2,052 356,800
2020/12/11 2,047 2,060 2,030 2,055 563,000
2020/12/10 2,037 2,047 2,024 2,037 438,300
2020/12/09 2,020 2,037 2,007 2,029 523,500
2020/12/08 2,009 2,029 2,008 2,015 399,700
2020/12/07 2,047 2,052 2,013 2,020 635,600
2020/12/04 2,042 2,069 2,037 2,047 363,200
2020/12/03 2,033 2,055 2,009 2,043 739,700
2020/12/02 2,044 2,053 2,021 2,028 829,500
2020/12/01 2,000 2,017 1,971 2,000 903,100
2020/11/30 2,010 2,010 1,946 1,963 2,100,700
2020/11/27 2,022 2,035 2,004 2,028 804,200
2020/11/26 1,997 2,034 1,983 2,009 628,400
2020/11/25 2,029 2,031 1,989 2,000 955,900
2020/11/24 2,040 2,050 2,024 2,024 707,800
2020/11/20 1,988 2,029 1,980 1,994 683,100
2020/11/19 1,924 1,983 1,922 1,975 784,300
2020/11/18 1,962 1,965 1,931 1,941 657,100
2020/11/17 1,964 1,968 1,922 1,963 771,000
2020/11/16 1,926 1,978 1,926 1,961 680,200
2020/11/13 1,918 1,929 1,885 1,897 601,100
2020/11/12 1,920 1,924 1,900 1,907 626,000
2020/11/11 1,941 1,963 1,908 1,938 731,800
2020/11/10 1,892 1,898 1,851 1,883 839,100
2020/11/09 1,854 1,860 1,819 1,850 457,300
2020/11/06 1,787 1,837 1,787 1,832 656,000
2020/11/05 1,843 1,861 1,830 1,859 453,100
2020/11/04 1,836 1,840 1,804 1,818 664,600
2020/11/02 1,788 1,868 1,788 1,829 832,200
2020/10/30 1,872 1,900 1,850 1,862 554,200
2020/10/29 1,888 1,923 1,887 1,904 385,900
2020/10/28 1,880 1,909 1,868 1,902 480,300
2020/10/27 1,923 1,923 1,894 1,905 427,000
2020/10/26 1,954 1,985 1,928 1,936 475,700
2020/10/23 1,962 1,983 1,960 1,972 421,500
2020/10/22 1,969 1,977 1,953 1,957 563,200
2020/10/21 1,956 1,984 1,955 1,966 488,400
2020/10/20 1,940 1,943 1,917 1,928 372,100
2020/10/19 1,955 1,965 1,946 1,954 295,400
2020/10/16 1,946 1,962 1,935 1,940 463,200
2020/10/15 1,970 1,976 1,943 1,950 400,700
2020/10/14 1,990 2,011 1,973 1,978 458,500
2020/10/13 2,067 2,076 1,992 2,003 1,015,600
2020/10/12 2,075 2,082 2,049 2,057 260,600
2020/10/09 2,108 2,110 2,072 2,087 317,000
2020/10/08 2,095 2,113 2,085 2,094 297,100
2020/10/07 2,103 2,117 2,081 2,085 526,900
2020/10/06 2,107 2,120 2,098 2,118 266,900
2020/10/05 2,096 2,125 2,088 2,100 399,900
2020/10/02 2,096 2,100 2,035 2,063 732,100
2020/09/30 2,158 2,160 2,101 2,105 568,500
2020/09/29 2,169 2,179 2,142 2,162 348,000
2020/09/28 2,176 2,200 2,167 2,199 583,200
2020/09/25 2,159 2,172 2,136 2,147 509,400
2020/09/24 2,128 2,174 2,128 2,148 746,000
2020/09/23 2,151 2,167 2,109 2,124 661,400
2020/09/18 2,118 2,174 2,106 2,163 883,800
2020/09/17 2,118 2,128 2,108 2,121 359,700
2020/09/16 2,105 2,105 2,084 2,098 360,900
2020/09/15 2,115 2,125 2,103 2,113 254,300
2020/09/14 2,110 2,143 2,110 2,127 295,500
2020/09/11 2,095 2,106 2,071 2,098 432,800
2020/09/10 2,046 2,086 2,037 2,081 352,800
2020/09/09 2,028 2,057 2,020 2,047 414,900
2020/09/08 2,040 2,065 2,032 2,062 246,400
2020/09/07 2,040 2,060 2,036 2,050 192,800
2020/09/04 2,058 2,072 2,025 2,029 273,600
2020/09/03 2,062 2,069 2,051 2,058 278,000
2020/09/02 1,992 2,039 1,991 2,030 401,900
2020/09/01 2,007 2,013 1,976 1,994 396,800
2020/08/31 2,052 2,065 2,022 2,027 432,000
2020/08/28 2,028 2,070 2,009 2,027 526,900
2020/08/27 2,035 2,046 1,988 1,993 533,600
2020/08/26 2,006 2,021 1,984 2,017 354,900
2020/08/25 2,038 2,053 2,024 2,030 387,700
2020/08/24 2,011 2,023 2,002 2,013 373,300
2020/08/21 2,019 2,032 2,006 2,017 305,800
2020/08/20 2,005 2,032 2,002 2,015 302,100
2020/08/19 2,020 2,045 2,020 2,030 307,300
2020/08/18 2,013 2,040 2,013 2,039 341,400
2020/08/17 2,054 2,064 2,032 2,032 339,000
2020/08/14 2,053 2,073 2,049 2,065 459,400
2020/08/13 2,047 2,055 2,033 2,046 593,800
2020/08/12 1,998 2,050 1,998 2,046 537,100
2020/08/11 1,950 2,021 1,950 2,010 737,800
2020/08/07 1,960 1,968 1,919 1,925 460,500
2020/08/06 1,937 1,968 1,934 1,964 485,800
2020/08/05 1,965 1,986 1,938 1,977 731,000
2020/08/04 1,980 2,017 1,980 2,005 515,200
2020/08/03 1,974 1,993 1,949 1,965 450,900
2020/07/31 1,973 2,005 1,944 1,944 685,200
2020/07/30 1,988 2,007 1,973 1,976 630,200
2020/07/29 1,950 2,000 1,944 1,985 519,900
2020/07/28 2,015 2,023 1,989 1,997 466,000
2020/07/27 2,009 2,016 1,987 2,014 507,700
2020/07/22 1,995 2,035 1,988 2,022 477,300
2020/07/21 2,010 2,024 1,991 1,996 623,200
2020/07/20 2,058 2,062 2,039 2,047 265,200
2020/07/17 2,055 2,077 2,046 2,059 461,700
2020/07/16 2,054 2,068 2,028 2,046 551,200
2020/07/15 2,032 2,037 2,009 2,026 425,900
2020/07/14 2,023 2,035 2,009 2,014 275,800
2020/07/13 1,990 2,037 1,990 2,031 337,900
2020/07/10 1,973 2,001 1,968 1,977 524,700
2020/07/09 1,962 1,969 1,936 1,962 325,600
2020/07/08 1,986 2,026 1,980 1,980 599,700
2020/07/07 2,010 2,013 1,987 1,988 435,300
2020/07/06 2,021 2,042 1,999 2,024 294,700
2020/07/03 2,063 2,064 2,004 2,014 313,300
2020/07/02 2,034 2,056 2,018 2,046 534,200
2020/07/01 2,090 2,099 2,017 2,030 495,400
2020/06/30 2,051 2,108 2,047 2,076 727,700
2020/06/29 2,035 2,052 2,020 2,036 522,300
2020/06/26 2,063 2,075 2,039 2,058 487,100
2020/06/25 2,056 2,057 2,032 2,039 583,700
2020/06/24 2,072 2,092 2,045 2,077 399,300
2020/06/23 2,135 2,139 2,090 2,108 356,600
2020/06/22 2,128 2,145 2,117 2,129 170,100
2020/06/19 2,145 2,145 2,100 2,127 756,300
2020/06/18 2,123 2,139 2,112 2,130 405,700
2020/06/17 2,149 2,168 2,115 2,124 388,100
2020/06/16 2,109 2,160 2,103 2,148 511,600
2020/06/15 2,104 2,135 2,072 2,072 378,400
2020/06/12 2,107 2,131 2,083 2,112 594,700
2020/06/11 2,145 2,177 2,123 2,144 499,600
2020/06/10 2,180 2,188 2,157 2,178 499,200
2020/06/09 2,207 2,214 2,186 2,197 398,700
2020/06/08 2,167 2,183 2,148 2,183 451,800
2020/06/05 2,171 2,180 2,131 2,167 627,200
2020/06/04 2,183 2,202 2,166 2,196 581,400
2020/06/03 2,160 2,171 2,135 2,152 531,200
2020/06/02 2,140 2,142 2,116 2,127 359,300
2020/06/01 2,171 2,194 2,148 2,154 366,500
2020/05/29 2,120 2,147 2,111 2,137 788,500
2020/05/28 2,133 2,135 2,077 2,109 596,500
2020/05/27 2,095 2,140 2,062 2,138 550,200
2020/05/26 2,096 2,104 2,069 2,096 348,600
2020/05/25 2,056 2,077 2,037 2,077 199,600
2020/05/22 2,079 2,085 2,029 2,037 438,700
2020/05/21 2,068 2,090 2,048 2,089 381,300
2020/05/20 2,001 2,085 2,001 2,080 490,700
2020/05/19 2,066 2,075 2,029 2,047 442,600
2020/05/18 1,960 2,027 1,952 2,014 533,700
2020/05/15 2,000 2,010 1,947 1,970 806,200
2020/05/14 2,010 2,012 1,958 1,960 578,000
2020/05/13 1,990 2,026 1,974 2,010 625,700
2020/05/12 2,083 2,083 2,026 2,031 544,500
2020/05/11 2,100 2,128 2,086 2,094 404,600
2020/05/08 2,071 2,089 2,051 2,077 370,000
2020/05/07 2,067 2,092 2,041 2,046 1,055,100
2020/05/01 2,071 2,104 2,044 2,061 263,000
2020/04/30 2,144 2,144 2,094 2,094 745,300
2020/04/28 2,070 2,086 2,034 2,069 380,500
2020/04/27 2,087 2,092 2,059 2,070 357,200
2020/04/24 2,049 2,071 2,005 2,060 572,900
2020/04/23 2,014 2,070 2,014 2,060 345,500
2020/04/22 2,022 2,048 2,010 2,022 498,600
2020/04/21 2,038 2,060 2,023 2,052 386,300
2020/04/20 2,064 2,114 2,055 2,055 447,700
2020/04/17 2,149 2,186 2,090 2,100 529,200
2020/04/16 2,117 2,132 2,094 2,121 616,500
2020/04/15 2,162 2,174 2,121 2,138 714,400
2020/04/14 2,167 2,182 2,153 2,180 681,000
2020/04/13 2,153 2,177 2,117 2,156 263,300
2020/04/10 2,168 2,168 2,088 2,160 375,600
2020/04/09 2,123 2,137 2,066 2,118 455,100
2020/04/08 2,108 2,164 2,093 2,140 556,100
2020/04/07 2,076 2,118 2,042 2,093 781,000
2020/04/06 2,001 2,037 1,972 2,031 497,100
2020/04/03 1,990 2,086 1,939 1,962 773,500
2020/04/02 1,997 2,070 1,947 1,973 612,600
2020/04/01 2,046 2,094 1,991 2,014 1,058,500
2020/03/31 2,149 2,162 2,012 2,018 890,200
2020/03/30 2,141 2,188 2,031 2,183 800,800
2020/03/27 2,083 2,146 2,025 2,146 1,084,600
2020/03/26 1,917 2,014 1,875 1,993 837,200
2020/03/25 1,920 1,983 1,890 1,927 738,300
2020/03/24 1,898 1,919 1,826 1,852 1,007,400
2020/03/23 1,868 1,894 1,778 1,858 1,474,000
2020/03/19 1,921 2,022 1,921 1,948 1,448,400
2020/03/18 1,873 1,934 1,818 1,848 1,151,700
2020/03/17 1,700 1,871 1,691 1,854 1,187,700
2020/03/16 1,763 1,846 1,714 1,716 590,200
2020/03/13 1,727 1,811 1,692 1,759 1,170,000
2020/03/12 1,870 1,946 1,816 1,841 1,113,500
2020/03/11 1,916 1,950 1,905 1,910 1,063,800
2020/03/10 1,889 1,931 1,821 1,916 905,200
2020/03/09 1,940 1,949 1,870 1,889 709,600
2020/03/06 2,006 2,009 1,984 1,992 858,700
2020/03/05 2,022 2,025 1,990 2,009 628,500
2020/03/04 1,930 2,028 1,921 1,970 985,000
2020/03/03 2,008 2,009 1,952 1,952 947,100
2020/03/02 1,950 2,014 1,943 2,000 692,200
2020/02/28 1,983 2,003 1,946 1,972 1,228,300
2020/02/27 2,059 2,060 2,018 2,018 1,013,600
2020/02/26 2,080 2,093 2,062 2,071 650,400
2020/02/25 2,077 2,116 2,076 2,102 838,900
2020/02/21 2,199 2,218 2,180 2,186 482,200
2020/02/20 2,209 2,226 2,197 2,205 635,300
2020/02/19 2,238 2,242 2,210 2,210 389,600
2020/02/18 2,214 2,230 2,208 2,217 339,300
2020/02/17 2,246 2,257 2,222 2,232 480,700
2020/02/14 2,263 2,281 2,247 2,280 705,200
2020/02/13 2,313 2,315 2,272 2,287 496,900
2020/02/12 2,416 2,416 2,320 2,321 623,300
2020/02/10 2,436 2,444 2,415 2,433 358,800
2020/02/07 2,468 2,509 2,467 2,491 631,900
2020/02/06 2,399 2,462 2,383 2,444 1,046,500
2020/02/05 2,337 2,342 2,309 2,326 788,600
2020/02/04 2,308 2,332 2,291 2,329 687,100
2020/02/03 2,330 2,372 2,297 2,316 763,300
2020/01/31 2,357 2,370 2,333 2,336 572,300
2020/01/30 2,338 2,368 2,321 2,329 475,300
2020/01/29 2,355 2,355 2,324 2,347 790,800
2020/01/28 2,352 2,370 2,328 2,342 484,000
2020/01/27 2,373 2,387 2,358 2,376 334,100
2020/01/24 2,424 2,426 2,396 2,412 258,700
2020/01/23 2,435 2,446 2,425 2,434 281,600
2020/01/22 2,421 2,438 2,406 2,427 479,300
2020/01/21 2,429 2,443 2,416 2,420 284,400
2020/01/20 2,420 2,431 2,417 2,425 186,500
2020/01/17 2,443 2,443 2,409 2,419 430,100
2020/01/16 2,449 2,460 2,423 2,430 561,700
2020/01/15 2,436 2,451 2,422 2,438 725,700
2020/01/14 2,431 2,457 2,428 2,438 434,600
2020/01/10 2,409 2,461 2,409 2,430 475,800
2020/01/09 2,406 2,425 2,395 2,408 451,600
2020/01/08 2,350 2,384 2,333 2,374 531,000
2020/01/07 2,366 2,400 2,365 2,395 478,100
2020/01/06 2,373 2,391 2,344 2,346 696,000

このページの先頭へ